Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.60	48.20	46.15	46.81	315,714	-1.34(-2.78%)
May 27, 2022	47.20	48.48	46.96	48.15	172,230	+1.73(+3.73%)
May 26, 2022	44.46	47.36	44.16	46.42	210,439	+1.80(+4.03%)
May 25, 2022	42.17	44.95	42.05	44.62	203,626	+1.92(+4.50%)
May 24, 2022	44.07	44.07	41.48	42.70	165,727	-2.14(-4.77%)
May 23, 2022	45.01	45.64	43.71	44.84	163,106	-0.25(-0.55%)
May 20, 2022	46.90	47.13	42.68	45.09	147,966	-0.73(-1.59%)
May 19, 2022	44.54	47.11	44.54	45.82	313,000	+0.50(+1.10%)
May 18, 2022	46.25	47.17	44.59	45.32	182,396	-1.92(-4.06%)
May 17, 2022	47.62	48.65	45.75	47.24	434,249	+1.08(+2.34%)
May 16, 2022	46.50	47.66	45.60	46.16	162,631	-0.95(-2.02%)
May 13, 2022	43.81	47.77	43.67	47.11	285,403	+4.35(+10.17%)
May 12, 2022	40.50	44.44	39.74	42.76	343,069	+1.47(+3.56%)
May 11, 2022	42.66	44.86	41.15	41.29	318,315	-1.84(-4.27%)
May 10, 2022	44.77	45.48	41.95	43.13	710,977	-0.20(-0.46%)
May 09, 2022	46.86	47.12	42.96	43.33	665,769	-4.62(-9.64%)
May 06, 2022	48.79	48.93	46.53	47.95	249,782	-1.35(-2.74%)
May 05, 2022	51.85	52.14	48.15	49.30	181,506	-4.07(-7.63%)
May 04, 2022	52.27	53.56	49.41	53.37	231,526	+0.98(+1.87%)
May 03, 2022	51.70	53.09	50.39	52.39	495,053	+0.73(+1.41%)
May 02, 2022	49.10	51.78	48.53	51.66	236,615	+2.40(+4.87%)
Apr 29, 2022	49.75	50.65	49.02	49.26	554,035	-0.86(-1.72%)
Apr 28, 2022	51.90	53.38	47.63	50.12	648,674	-0.50(-0.99%)
Apr 27, 2022	50.33	52.66	49.83	50.62	386,323	+0.11(+0.22%)
Apr 26, 2022	48.71	50.99	47.22	50.51	591,005	+1.14(+2.31%)
Apr 25, 2022	44.88	49.48	44.88	49.37	375,770	+3.87(+8.51%)
Apr 22, 2022	46.98	47.75	45.33	45.50	350,417	-1.82(-3.85%)
Apr 21, 2022	52.66	53.32	47.05	47.32	357,517	-3.76(-7.36%)
Apr 20, 2022	52.16	53.50	50.66	51.08	183,508	-0.08(-0.16%)
Apr 19, 2022	50.75	51.95	50.01	51.16	120,291	+0.73(+1.45%)
Apr 18, 2022	50.17	51.68	49.16	50.43	169,779	-0.44(-0.86%)
Apr 14, 2022	53.15	53.15	50.80	50.87	157,192	-1.99(-3.76%)
Apr 13, 2022	51.17	53.26	51.14	52.86	136,630	+1.48(+2.88%)
Apr 12, 2022	52.94	53.75	50.93	51.38	277,818	-0.06(-0.12%)
Apr 11, 2022	50.36	52.33	49.10	51.44	383,660	+0.83(+1.64%)
Apr 08, 2022	52.05	52.83	50.30	50.61	413,960	-2.03(-3.86%)
Apr 07, 2022	53.50	55.40	50.57	52.64	500,430	-0.89(-1.66%)
Apr 06, 2022	55.80	56.05	51.70	53.53	575,999	-3.67(-6.42%)
Apr 05, 2022	64.22	64.22	57.02	57.20	399,359	-7.39(-11.44%)
Apr 04, 2022	63.31	64.89	62.76	64.59	197,243	+1.84(+2.93%)
Apr 01, 2022	64.07	65.56	62.43	62.75	232,611	-0.79(-1.24%)
Mar 31, 2022	64.72	65.43	63.05	63.54	402,150	-0.83(-1.29%)
Mar 30, 2022	66.54	67.54	63.89	64.37	148,143	-2.69(-4.01%)
Mar 29, 2022	64.32	67.29	63.60	67.06	484,678	+4.44(+7.09%)
Mar 28, 2022	64.13	65.11	61.83	62.62	450,752	-1.73(-2.69%)
Mar 25, 2022	67.53	67.65	63.38	64.35	263,786	-3.51(-5.17%)
Mar 24, 2022	66.07	67.89	64.89	67.86	101,938	+2.50(+3.82%)
Mar 23, 2022	66.44	68.05	65.01	65.36	143,873	-2.17(-3.21%)
Mar 22, 2022	63.96	68.14	63.96	67.53	300,896	+4.23(+6.68%)
Mar 21, 2022	65.11	65.88	62.62	63.30	166,679	-2.28(-3.48%)
Mar 18, 2022	63.03	66.83	63.03	65.58	398,815	+1.86(+2.92%)
Mar 17, 2022	61.20	64.37	59.37	63.72	162,421	+1.82(+2.94%)
Mar 16, 2022	59.70	62.54	58.63	61.90	247,025	+3.89(+6.71%)
Mar 15, 2022	54.48	58.29	53.72	58.01	240,380	+4.05(+7.51%)
Mar 14, 2022	58.37	59.10	53.66	53.96	329,607	-4.70(-8.01%)
Mar 11, 2022	61.49	61.95	58.60	58.66	145,321	-1.62(-2.69%)
Mar 10, 2022	59.30	61.00	58.90	60.28	137,186	-0.96(-1.57%)
Mar 09, 2022	60.35	62.33	60.25	61.24	183,015	+2.51(+4.27%)
Mar 08, 2022	55.96	60.81	55.69	58.73	298,539	+2.46(+4.37%)
Mar 07, 2022	60.89	61.17	56.13	56.27	488,929	-3.84(-6.39%)
Mar 04, 2022	64.27	64.27	59.96	60.11	581,707	-4.78(-7.37%)
Mar 03, 2022	70.00	70.21	64.34	64.89	360,471	-4.64(-6.67%)
Mar 02, 2022	67.17	69.98	66.75	69.53	230,265	+3.00(+4.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.